Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.600 3.653 3.596 3.625 29,158,138 +0.01(+0.22%)
Nov 29, 2006 3.515 3.625 3.514 3.617 46,687,044 +0.13(+3.68%)
Nov 28, 2006 3.434 3.498 3.428 3.489 25,259,650 +0.06(+1.72%)
Nov 27, 2006 3.496 3.506 3.400 3.430 25,579,114 -0.05(-1.57%)
Nov 24, 2006 3.482 3.518 3.474 3.484 8,430,706 -0.03(-0.75%)
Nov 22, 2006 3.508 3.534 3.446 3.511 21,309,218 -0.00(-0.01%)
Nov 21, 2006 3.437 3.518 3.429 3.511 26,082,982 +0.09(+2.73%)
Nov 20, 2006 3.428 3.440 3.392 3.418 16,501,691 -0.02(-0.59%)
Nov 17, 2006 3.387 3.444 3.358 3.438 35,283,776 +0.00(+0.07%)
Nov 16, 2006 3.539 3.541 3.426 3.436 33,442,318 -0.09(-2.46%)
Nov 15, 2006 3.500 3.556 3.474 3.523 26,738,790 +0.02(+0.67%)
Nov 14, 2006 3.512 3.520 3.465 3.499 27,069,940 +0.06(+1.61%)
Nov 13, 2006 3.500 3.504 3.433 3.444 40,658,804 -0.13(-3.70%)
Nov 10, 2006 3.577 3.601 3.536 3.576 25,380,424 +0.02(+0.66%)
Nov 09, 2006 3.579 3.616 3.519 3.553 29,038,664 +0.01(+0.34%)
Nov 08, 2006 3.409 3.557 3.409 3.541 30,776,230 +0.07(+2.05%)
Nov 07, 2006 3.494 3.503 3.446 3.469 26,781,646 -0.01(-0.27%)
Nov 06, 2006 3.447 3.509 3.421 3.479 29,252,938 +0.05(+1.59%)
Nov 03, 2006 3.392 3.445 3.370 3.424 25,823,256 +0.08(+2.25%)
Nov 02, 2006 3.360 3.373 3.300 3.349 19,315,822 -0.01(-0.31%)
Nov 01, 2006 3.379 3.411 3.341 3.359 31,577,486 -0.06(-1.70%)
Oct 31, 2006 3.379 3.432 3.338 3.417 30,255,480 +0.06(+1.88%)
Oct 30, 2006 3.400 3.405 3.338 3.354 22,918,222 -0.07(-2.12%)
Oct 27, 2006 3.432 3.495 3.421 3.427 21,110,528 -0.03(-0.96%)
Oct 26, 2006 3.490 3.519 3.430 3.460 33,460,498 -0.01(-0.27%)
Oct 25, 2006 3.377 3.479 3.350 3.469 57,083,876 +0.12(+3.62%)
Oct 24, 2006 3.273 3.359 3.267 3.348 39,674,444 +0.08(+2.45%)
Oct 23, 2006 3.227 3.285 3.205 3.268 37,475,864 -0.03(-0.86%)
Oct 20, 2006 3.311 3.327 3.263 3.297 20,931,318 -0.03(-0.88%)
Oct 19, 2006 3.232 3.335 3.232 3.326 28,672,450 +0.06(+1.89%)
Oct 18, 2006 3.330 3.334 3.253 3.264 32,606,000 -0.02(-0.46%)
Oct 17, 2006 3.329 3.338 3.267 3.279 31,899,546 -0.08(-2.45%)
Oct 16, 2006 3.292 3.377 3.292 3.362 32,568,340 +0.05(+1.50%)
Oct 13, 2006 3.272 3.327 3.266 3.312 43,578,124 +0.05(+1.64%)
Oct 12, 2006 3.205 3.268 3.200 3.258 32,393,026 +0.07(+2.21%)
Oct 11, 2006 3.176 3.203 3.146 3.188 31,619,042 -0.00(-0.06%)
Oct 10, 2006 3.173 3.218 3.166 3.190 28,543,886 +0.03(+0.97%)
Oct 09, 2006 3.165 3.239 3.150 3.159 41,196,436 +0.02(+0.69%)
Oct 06, 2006 3.099 3.139 3.068 3.138 38,055,052 +0.01(+0.30%)
Oct 05, 2006 3.173 3.188 3.082 3.128 50,843,960 +0.02(+0.54%)
Oct 04, 2006 3.031 3.113 2.974 3.111 73,388,176 +0.09(+2.93%)
Oct 03, 2006 3.144 3.153 3.004 3.023 61,660,248 -0.17(-5.19%)
Oct 02, 2006 3.248 3.273 3.179 3.188 32,911,178 -0.04(-1.22%)
Sep 29, 2006 3.167 3.240 3.167 3.228 30,726,882 +0.02(+0.50%)
Sep 28, 2006 3.182 3.242 3.150 3.211 56,521,568 +0.07(+2.09%)
Sep 27, 2006 3.061 3.148 3.023 3.146 54,742,448 +0.10(+3.35%)
Sep 26, 2006 2.992 3.071 2.972 3.044 47,870,096 +0.09(+2.90%)
Sep 25, 2006 2.907 2.962 2.841 2.958 57,238,412 +0.01(+0.20%)
Sep 22, 2006 2.976 2.981 2.918 2.952 31,500,866 -0.01(-0.43%)
Sep 21, 2006 2.969 3.029 2.930 2.965 60,090,204 -0.00(-0.14%)
Sep 20, 2006 3.073 3.111 2.952 2.969 57,296,852 -0.12(-3.84%)
Sep 19, 2006 3.166 3.176 3.067 3.087 36,356,444 -0.09(-2.69%)
Sep 18, 2006 3.115 3.186 3.079 3.173 35,821,408 +0.12(+3.99%)
Sep 15, 2006 3.100 3.109 3.012 3.051 51,290,688 -0.04(-1.22%)
Sep 14, 2006 3.191 3.193 3.073 3.089 44,653,392 -0.08(-2.62%)
Sep 13, 2006 3.097 3.210 3.065 3.172 40,027,672 +0.11(+3.44%)
Sep 12, 2006 3.119 3.135 3.043 3.067 33,894,240 -0.01(-0.24%)
Sep 11, 2006 3.159 3.171 3.044 3.074 68,739,080 -0.15(-4.67%)
Sep 08, 2006 3.288 3.303 3.208 3.225 28,498,434 -0.08(-2.50%)
Sep 07, 2006 3.311 3.340 3.278 3.307 24,573,974 -0.02(-0.56%)
Sep 06, 2006 3.447 3.475 3.308 3.326 39,601,720 -0.16(-4.52%)
Sep 05, 2006 3.494 3.510 3.465 3.483 22,074,112 -0.01(-0.23%)
Sep 01, 2006 3.452 3.511 3.425 3.491 17,578,254 +0.04(+1.14%)
Aug 31, 2006 3.473 3.474 3.420 3.452 18,054,852 +0.01(+0.18%)
Aug 30, 2006 3.459 3.478 3.391 3.446 20,905,344 -0.01(-0.33%)
Aug 29, 2006 3.479 3.495 3.419 3.457 22,065,022 -0.01(-0.24%)
Aug 28, 2006 3.459 3.482 3.447 3.466 18,122,380 -0.03(-0.79%)
Aug 25, 2006 3.469 3.512 3.450 3.494 21,497,520 +0.03(+0.72%)
Aug 24, 2006 3.435 3.484 3.377 3.469 29,780,182 +0.03(+0.85%)
Aug 23, 2006 3.530 3.576 3.437 3.439 28,959,448 -0.13(-3.54%)
Aug 22, 2006 3.567 3.592 3.537 3.566 18,818,446 -0.00(-0.03%)
Aug 21, 2006 3.541 3.596 3.492 3.567 13,531,724 +0.00(+0.08%)
Aug 18, 2006 3.515 3.568 3.487 3.564 20,484,588 +0.03(+0.86%)
Aug 17, 2006 3.581 3.586 3.497 3.534 37,905,708 -0.06(-1.73%)
Aug 16, 2006 3.642 3.649 3.590 3.596 24,602,544 +0.00(+0.12%)
Aug 15, 2006 3.571 3.640 3.554 3.592 25,073,946 +0.06(+1.57%)
Aug 14, 2006 3.589 3.607 3.529 3.536 26,293,360 -0.09(-2.56%)
Aug 11, 2006 3.668 3.670 3.601 3.629 18,439,246 -0.03(-0.72%)
Aug 10, 2006 3.638 3.656 3.583 3.655 21,905,290 +0.01(+0.34%)
Aug 09, 2006 3.679 3.710 3.635 3.643 28,510,122 -0.00(-0.07%)
Aug 08, 2006 3.635 3.685 3.624 3.646 18,788,578 +0.01(+0.31%)
Aug 07, 2006 3.629 3.675 3.595 3.635 16,382,217 +0.03(+0.79%)
Aug 04, 2006 3.673 3.695 3.576 3.606 26,851,772 -0.03(-0.84%)
Aug 03, 2006 3.572 3.658 3.563 3.637 24,602,544 +0.02(+0.46%)
Aug 02, 2006 3.566 3.625 3.565 3.620 33,603,348 +0.08(+2.33%)
Aug 01, 2006 3.499 3.541 3.461 3.538 21,861,136 +0.00(+0.00%)
Jul 31, 2006 3.534 3.555 3.506 3.538 19,278,162 -0.03(-0.91%)
Jul 28, 2006 3.488 3.571 3.486 3.570 24,524,626 +0.08(+2.36%)
Jul 27, 2006 3.508 3.561 3.479 3.488 42,202,876 +0.02(+0.61%)
Jul 26, 2006 3.414 3.502 3.377 3.466 33,382,582 +0.04(+1.04%)
Jul 25, 2006 3.404 3.458 3.360 3.431 25,650,538 +0.03(+0.79%)
Jul 24, 2006 3.300 3.421 3.283 3.404 35,426,624 +0.15(+4.47%)
Jul 21, 2006 3.308 3.328 3.240 3.258 25,694,692 -0.04(-1.20%)
Jul 20, 2006 3.422 3.426 3.292 3.298 28,906,204 -0.09(-2.74%)
Jul 19, 2006 3.300 3.412 3.298 3.390 44,072,904 +0.08(+2.44%)
Jul 18, 2006 3.350 3.382 3.241 3.310 49,431,048 -0.00(-0.05%)
Jul 17, 2006 3.399 3.427 3.281 3.311 49,107,692 -0.14(-4.01%)
Jul 14, 2006 3.427 3.454 3.370 3.449 32,285,238 +0.09(+2.74%)
Jul 13, 2006 3.389 3.407 3.346 3.357 33,872,164 -0.06(-1.84%)
Jul 12, 2006 3.450 3.498 3.416 3.420 40,731,528 -0.03(-0.84%)
Jul 11, 2006 3.354 3.457 3.326 3.449 28,243,902 +0.09(+2.60%)
Jul 10, 2006 3.386 3.407 3.325 3.362 20,566,402 +0.00(+0.11%)
Jul 07, 2006 3.431 3.452 3.345 3.358 27,306,292 -0.05(-1.48%)
Jul 06, 2006 3.398 3.435 3.374 3.408 31,617,742 +0.03(+0.96%)
Jul 05, 2006 3.339 3.413 3.306 3.376 40,805,548 -0.07(-2.15%)
Jul 03, 2006 3.445 3.465 3.423 3.450 25,007,716 +0.01(+0.34%)
Jun 30, 2006 3.448 3.465 3.384 3.439 37,447,292 +0.05(+1.62%)
Jun 29, 2006 3.238 3.384 3.237 3.384 61,848,548 +0.19(+5.93%)
Jun 28, 2006 3.159 3.207 3.144 3.195 36,851,220 +0.08(+2.61%)
Jun 27, 2006 3.203 3.223 3.101 3.113 33,534,520 -0.04(-1.33%)
Jun 26, 2006 3.155 3.188 3.119 3.155 31,055,436 +0.00(+0.01%)
Jun 23, 2006 3.019 3.216 3.011 3.155 50,836,168 +0.08(+2.67%)
Jun 22, 2006 3.084 3.098 3.019 3.073 29,687,978 +0.00(+0.04%)
Jun 21, 2006 2.953 3.099 2.943 3.072 45,489,708 +0.12(+3.93%)
Jun 20, 2006 2.967 3.030 2.937 2.955 48,492,140 +0.01(+0.30%)
Jun 19, 2006 3.036 3.044 2.918 2.947 47,550,632 -0.10(-3.21%)
Jun 16, 2006 3.046 3.066 2.939 3.044 49,975,176 +0.02(+0.76%)
Jun 15, 2006 2.886 3.057 2.882 3.021 69,907,848 +0.21(+7.35%)
Jun 14, 2006 2.738 2.828 2.712 2.814 66,080,784 +0.11(+4.16%)
Jun 13, 2006 2.795 2.868 2.657 2.702 110,160,176 -0.15(-5.26%)
Jun 12, 2006 3.003 3.032 2.845 2.852 59,096,752 -0.18(-5.88%)
Jun 09, 2006 3.136 3.157 3.008 3.030 62,786,160 -0.07(-2.41%)
Jun 08, 2006 3.086 3.124 2.915 3.105 94,540,256 -0.04(-1.41%)
Jun 07, 2006 3.247 3.276 3.133 3.149 44,506,644 -0.14(-4.14%)
Jun 06, 2006 3.304 3.315 3.190 3.285 50,098,544 -0.02(-0.72%)
Jun 05, 2006 3.454 3.464 3.302 3.309 35,244,816 -0.13(-3.77%)
Jun 02, 2006 3.474 3.486 3.371 3.439 31,304,774 +0.04(+1.20%)
Jun 01, 2006 3.334 3.415 3.288 3.398 37,160,296 +0.05(+1.62%)
May 31, 2006 3.367 3.400 3.308 3.344 51,332,244 +0.04(+1.32%)
May 30, 2006 3.418 3.437 3.286 3.300 51,659,500 -0.19(-5.44%)
May 26, 2006 3.421 3.517 3.359 3.490 58,473,408 +0.18(+5.41%)
May 25, 2006 3.253 3.321 3.189 3.311 68,178,072 +0.14(+4.38%)
May 24, 2006 3.221 3.270 3.084 3.172 61,238,192 -0.10(-2.96%)
May 23, 2006 3.388 3.463 3.264 3.269 65,700,284 -0.00(-0.01%)
May 22, 2006 3.234 3.316 3.148 3.269 78,633,344 -0.19(-5.39%)
May 19, 2006 3.508 3.532 3.365 3.456 70,694,816 -0.05(-1.48%)
May 18, 2006 3.612 3.638 3.455 3.508 51,973,768 -0.09(-2.49%)
May 17, 2006 3.727 3.771 3.540 3.597 45,057,264 -0.20(-5.37%)
May 16, 2006 3.848 3.850 3.719 3.801 34,464,340 +0.06(+1.49%)
May 15, 2006 3.734 3.828 3.646 3.745 49,471,308 -0.13(-3.34%)
May 12, 2006 3.937 3.950 3.836 3.875 34,226,692 -0.13(-3.22%)
May 11, 2006 4.137 4.137 3.979 4.004 39,960,140 -0.11(-2.69%)
May 10, 2006 4.117 4.120 4.043 4.114 31,469,700 -0.00(-0.06%)
May 09, 2006 4.066 4.125 4.038 4.117 30,824,280 +0.08(+1.99%)
May 08, 2006 4.033 4.042 3.991 4.036 30,504,818 -0.01(-0.35%)
May 05, 2006 3.930 4.075 3.930 4.050 36,522,668 +0.15(+3.82%)
May 04, 2006 3.890 3.955 3.855 3.901 40,682,180 -0.01(-0.24%)
May 03, 2006 3.897 3.911 3.818 3.911 26,546,594 -0.02(-0.59%)
May 02, 2006 3.758 3.934 3.754 3.934 38,967,988 +0.09(+2.33%)
May 01, 2006 3.846 3.945 3.833 3.844 28,681,540 +0.04(+1.02%)
Apr 28, 2006 3.734 3.829 3.716 3.805 22,837,706 +0.11(+2.87%)
Apr 27, 2006 3.669 3.757 3.581 3.699 33,863,076 -0.04(-0.98%)
Apr 26, 2006 3.707 3.833 3.705 3.735 41,043,200 +0.06(+1.66%)
Apr 25, 2006 3.742 3.764 3.653 3.675 31,883,962 -0.06(-1.70%)
Apr 24, 2006 3.776 3.792 3.707 3.738 24,214,254 -0.09(-2.45%)
Apr 21, 2006 3.750 3.850 3.733 3.832 27,446,544 +0.10(+2.74%)
Apr 20, 2006 3.775 3.812 3.670 3.730 36,070,744 -0.06(-1.51%)
Apr 19, 2006 3.699 3.792 3.693 3.787 44,439,116 +0.09(+2.39%)
Apr 18, 2006 3.542 3.711 3.542 3.699 57,466,972 +0.21(+6.04%)
Apr 17, 2006 3.481 3.500 3.447 3.488 20,285,898 +0.07(+1.98%)
Apr 13, 2006 3.424 3.438 3.375 3.421 13,007,077 -0.00(-0.09%)
Apr 12, 2006 3.449 3.461 3.394 3.424 14,248,568 -0.00(-0.07%)
Apr 11, 2006 3.484 3.500 3.407 3.426 21,033,910 +0.00(+0.04%)
Apr 10, 2006 3.458 3.499 3.416 3.424 20,963,784 -0.03(-0.90%)
Apr 07, 2006 3.471 3.490 3.409 3.456 21,685,822 -0.06(-1.60%)
Apr 06, 2006 3.484 3.515 3.446 3.512 20,319,662 +0.04(+1.22%)
Apr 05, 2006 3.386 3.474 3.386 3.469 24,066,210 +0.06(+1.89%)
Apr 04, 2006 3.434 3.464 3.392 3.405 35,435,716 -0.04(-1.07%)
Apr 03, 2006 3.355 3.465 3.350 3.442 45,017,008 +0.11(+3.15%)
Mar 31, 2006 3.321 3.355 3.280 3.337 17,635,394 +0.01(+0.36%)
Mar 30, 2006 3.327 3.363 3.306 3.325 23,522,084 +0.05(+1.46%)
Mar 29, 2006 3.205 3.282 3.199 3.277 31,081,408 +0.09(+2.94%)
Mar 28, 2006 3.204 3.266 3.166 3.184 50,281,652 -0.10(-3.03%)
Mar 27, 2006 3.263 3.291 3.246 3.283 26,812,812 -0.02(-0.56%)
Mar 24, 2006 3.307 3.351 3.284 3.302 20,646,918 +0.02(+0.53%)
Mar 23, 2006 3.315 3.342 3.257 3.284 23,832,456 +0.01(+0.22%)
Mar 22, 2006 3.296 3.361 3.255 3.277 40,865,288 -0.05(-1.48%)
Mar 21, 2006 3.384 3.395 3.304 3.326 28,480,254 -0.05(-1.55%)
Mar 20, 2006 3.425 3.463 3.362 3.379 27,530,954 -0.02(-0.72%)
Mar 17, 2006 3.478 3.487 3.398 3.403 19,652,166 -0.08(-2.20%)
Mar 16, 2006 3.489 3.509 3.427 3.480 28,760,758 -0.01(-0.17%)
Mar 15, 2006 3.446 3.503 3.419 3.486 29,982,768 +0.08(+2.47%)
Mar 14, 2006 3.307 3.425 3.282 3.402 26,451,794 +0.12(+3.59%)
Mar 13, 2006 3.311 3.345 3.243 3.284 26,471,272 +0.03(+0.78%)
Mar 10, 2006 3.215 3.282 3.188 3.258 23,074,056 +0.05(+1.57%)
Mar 09, 2006 3.340 3.342 3.186 3.208 33,924,108 -0.09(-2.67%)
Mar 08, 2006 3.265 3.305 3.133 3.296 47,489,600 -0.02(-0.51%)
Mar 07, 2006 3.361 3.369 3.263 3.313 46,913,008 -0.15(-4.29%)
Mar 06, 2006 3.572 3.587 3.448 3.462 28,219,228 -0.11(-3.15%)
Mar 03, 2006 3.531 3.608 3.528 3.574 18,083,422 +0.00(+0.11%)
Mar 02, 2006 3.571 3.595 3.508 3.570 24,359,700 +0.02(+0.57%)
Mar 01, 2006 3.404 3.559 3.400 3.550 27,154,352 +0.18(+5.32%)
Feb 28, 2006 3.411 3.404 3.331 3.370 25,011,612 -0.04(-1.19%)
Feb 27, 2006 3.525 3.540 3.398 3.411 19,822,288 -0.11(-3.23%)
Feb 24, 2006 3.496 3.554 3.495 3.525 24,532,418 +0.07(+2.13%)
Feb 23, 2006 3.427 3.492 3.382 3.451 26,632,302 +0.04(+1.06%)
Feb 22, 2006 3.465 3.479 3.401 3.415 36,059,056 -0.05(-1.50%)
Feb 21, 2006 3.625 3.633 3.459 3.467 38,458,924 -0.04(-1.27%)
Feb 17, 2006 3.546 3.546 3.446 3.512 34,791,596 +0.05(+1.37%)
Feb 16, 2006 3.311 3.469 3.297 3.464 41,584,728 +0.21(+6.30%)
Feb 15, 2006 3.282 3.332 3.239 3.259 36,678,504 +0.02(+0.57%)
Feb 14, 2006 3.200 3.257 3.165 3.241 31,974,866 +0.04(+1.28%)
Feb 13, 2006 3.243 3.283 3.181 3.200 23,596,106 -0.04(-1.18%)
Feb 10, 2006 3.369 3.385 3.213 3.238 37,692,732 -0.07(-2.21%)
Feb 09, 2006 3.334 3.398 3.302 3.311 26,558,280 -0.01(-0.36%)
Feb 08, 2006 3.311 3.385 3.301 3.323 28,756,862 -0.03(-0.79%)
Feb 07, 2006 3.475 3.476 3.337 3.350 25,410,292 -0.18(-4.98%)
Feb 06, 2006 3.496 3.550 3.481 3.525 20,778,078 +0.11(+3.17%)
Feb 03, 2006 3.350 3.455 3.316 3.417 27,494,592 -0.01(-0.28%)
Feb 02, 2006 3.558 3.568 3.358 3.427 34,887,692 -0.10(-2.89%)
Feb 01, 2006 3.596 3.611 3.504 3.529 26,973,842 -0.11(-3.02%)
Jan 31, 2006 3.538 3.657 3.525 3.638 25,383,020 +0.08(+2.16%)
Jan 30, 2006 3.448 3.563 3.447 3.561 26,493,350 +0.09(+2.72%)
Jan 27, 2006 3.538 3.570 3.439 3.467 26,651,782 -0.01(-0.42%)
Jan 26, 2006 3.411 3.489 3.380 3.482 33,311,156 +0.14(+4.04%)
Jan 25, 2006 3.456 3.486 3.312 3.347 33,826,712 -0.13(-3.60%)
Jan 24, 2006 3.469 3.494 3.437 3.472 35,133,136 +0.06(+1.74%)
Jan 23, 2006 3.338 3.417 3.304 3.412 25,242,768 +0.10(+3.12%)
Jan 20, 2006 3.307 3.335 3.283 3.309 30,446,378 +0.05(+1.42%)
Jan 19, 2006 3.196 3.276 3.196 3.263 30,060,686 +0.09(+2.93%)
Jan 18, 2006 3.161 3.187 3.128 3.170 26,553,086 -0.02(-0.77%)
Jan 17, 2006 3.296 3.329 3.179 3.195 28,975,032 -0.03(-0.88%)
Jan 13, 2006 3.196 3.226 3.188 3.223 25,120,698 -0.01(-0.15%)
Jan 12, 2006 3.261 3.294 3.198 3.228 50,345,284 +0.05(+1.70%)
Jan 11, 2006 3.128 3.195 3.113 3.175 30,837,266 +0.09(+3.06%)
Jan 10, 2006 3.042 3.094 3.033 3.080 22,494,868 -0.02(-0.71%)
Jan 09, 2006 3.061 3.111 3.046 3.102 28,660,762 +0.09(+2.90%)
Jan 06, 2006 2.957 3.047 2.948 3.015 29,451,628 +0.09(+3.07%)
Jan 05, 2006 2.927 2.950 2.890 2.925 21,513,104 -0.00(-0.14%)
Jan 04, 2006 2.885 2.942 2.870 2.929 22,536,424 +0.05(+1.82%)
Jan 03, 2006 2.799 2.879 2.798 2.877 30,730,778 +0.13(+4.84%)
Dec 30, 2005 2.728 2.753 2.679 2.744 11,068,223 +0.02(+0.64%)
Dec 29, 2005 2.695 2.745 2.686 2.727 16,147,165 +0.07(+2.58%)
Dec 28, 2005 2.676 2.687 2.654 2.658 20,049,548 +0.01(+0.39%)
Dec 27, 2005 2.672 2.672 2.620 2.648 13,210,962 -0.05(-1.97%)
Dec 23, 2005 2.687 2.705 2.652 2.701 11,747,406 +0.01(+0.53%)
Dec 22, 2005 2.732 2.732 2.680 2.687 13,336,929 -0.03(-1.05%)
Dec 21, 2005 2.670 2.726 2.669 2.715 21,909,186 +0.09(+3.27%)
Dec 20, 2005 2.595 2.637 2.595 2.629 17,066,594 +0.04(+1.68%)
Dec 19, 2005 2.611 2.649 2.569 2.586 21,349,476 -0.08(-2.89%)
Dec 16, 2005 2.677 2.701 2.652 2.663 16,326,376 -0.04(-1.57%)
Dec 15, 2005 2.734 2.734 2.665 2.705 19,331,406 -0.05(-1.83%)
Dec 14, 2005 2.766 2.766 2.722 2.756 14,332,979 +0.02(+0.56%)
Dec 13, 2005 2.716 2.769 2.709 2.740 14,307,006 +0.00(+0.00%)
Dec 12, 2005 2.772 2.781 2.709 2.740 17,505,532 +0.00(+0.06%)
Dec 09, 2005 2.737 2.747 2.714 2.739 15,809,521 -0.02(-0.79%)
Dec 08, 2005 2.751 2.804 2.734 2.761 17,554,880 -0.00(-0.11%)
Dec 07, 2005 2.836 2.847 2.756 2.764 18,457,428 -0.06(-2.21%)
Dec 06, 2005 2.789 2.836 2.748 2.826 24,902,528 +0.05(+1.78%)
Dec 05, 2005 2.782 2.813 2.758 2.777 25,740,144 +0.00(+0.17%)
Dec 02, 2005 2.736 2.789 2.720 2.772 36,894,076 +0.07(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.